주식
보고서
키워드 입력…
안내
계좌 개설

Historical Data-ko

주식코드

날짜별 조회

-
날짜 終値（千VND） 변화 매칭 거래 협의 거래 시가 (천 VND)
거래량 가치 (백만 VND) 거래량 가치 (백만 VND) 기준가 상한가 거래소
15/09/2026 2,480 -0.01 (-0.4%) 15,000 36.76 0 0 2,490 2,660 2,320
14/09/2026 2,490 -0.02 (-0.8%) 99,000 244.46 0 0 2,510 2,680 2,340
11/09/2026 2,510 -0.03 (-1.18%) 30,200 75.49 0 0 2,540 2,710 2,370
10/09/2026 2,540 0.02 (0.79%) 27,400 69.36 0 0 2,520 2,690 2,350
09/09/2026 2,520 -0.03 (-1.18%) 30,800 78.15 0 0 2,550 2,720 2,380
08/09/2026 2,550 0.02 (0.79%) 67,800 171.3 0 0 2,530 2,700 2,360
07/09/2026 2,530 -0.01 (-0.39%) 78,800 200.15 0 0 2,540 2,710 2,370
04/09/2026 2,540 -0.13 (-4.87%) 172,700 438.85 0 0 2,670 2,850 2,490
03/09/2026 2,670 0 (0%) 37,600 100.76 0 0 2,670 2,850 2,490
28/08/2026 2,670 -0.02 (-0.74%) 31,200 84.2 0 0 2,690 2,870 2,510
27/08/2026 2,690 0.01 (0.37%) 31,500 85.24 0 0 2,680 2,860 2,500
26/08/2026 2,680 -0.01 (-0.37%) 25,700 69.09 0 0 2,690 2,870 2,510
25/08/2026 2,690 -0.01 (-0.37%) 28,300 76.05 0 0 2,700 2,880 2,520
24/08/2026 2,700 0.03 (1.12%) 54,500 147.07 0 0 2,670 2,850 2,490
21/08/2026 2,670 0.03 (1.14%) 83,600 220.6 0 0 2,640 2,820 2,460
20/08/2026 2,640 -0.04 (-1.49%) 91,000 239.9 0 0 2,680 2,860 2,500
19/08/2026 2,680 -0.04 (-1.47%) 20,000 53.76 0 0 2,720 2,910 2,530
18/08/2026 2,720 -0.01 (-0.37%) 10,700 29.05 0 0 2,730 2,920 2,540
17/08/2026 2,730 0.06 (2.25%) 61,200 167.3 0 0 2,670 2,850 2,490
14/08/2026 2,670 -0.19 (-6.64%) 120,800 326.54 0 0 2,860 3,060 2,660
13/08/2026 2,860 -0.03 (-1.04%) 75,700 216.25 0 0 2,890 3,090 2,690
12/08/2026 2,890 -0.04 (-1.37%) 88,500 256.01 0 0 2,930 3,130 2,730
11/08/2026 2,930 0.01 (0.34%) 64,600 187.58 0 0 2,920 3,120 2,720
10/08/2026 2,920 0.03 (1.04%) 65,000 187.23 0 0 2,890 3,090 2,690
07/08/2026 2,890 -0.02 (-0.69%) 46,700 135.52 0 0 2,910 3,110 2,710
06/08/2026 2,910 -0.06 (-2.02%) 14,600 42.87 0 0 2,970 3,170 2,770
05/08/2026 2,970 -0.01 (-0.34%) 22,600 66.68 0 0 2,980 3,180 2,780
04/08/2026 2,980 0.02 (0.68%) 8,200 24.36 0 0 2,960 3,160 2,760
03/08/2026 2,960 0.01 (0.34%) 27,600 80.47 0 0 2,950 3,150 2,750
31/07/2026 2,950 0.07 (2.43%) 63,400 183.06 0 0 2,880 3,080 2,680
30/07/2026 2,880 -0.02 (-0.69%) 35,100 102.21 0 0 2,900 3,100 2,700
29/07/2026 2,900 0.03 (1.05%) 21,700 62.67 0 0 2,870 3,070 2,670
28/07/2026 2,870 0.02 (0.7%) 25,400 72.25 0 0 2,850 3,040 2,660
27/07/2026 2,850 -0.08 (-2.73%) 5,700 16.38 0 0 2,930 3,130 2,730
24/07/2026 2,930 -0.02 (-0.68%) 69,000 195.81 900,000 2,655 2,950 3,150 2,750
23/07/2026 2,950 0 (0%) 39,100 114.14 0 0 2,950 3,150 2,750
22/07/2026 2,950 -0.04 (-1.34%) 105,800 313.96 0 0 2,990 3,190 2,790
21/07/2026 2,990 -0.02 (-0.66%) 127,800 373.43 0 0 3,010 3,220 2,800
20/07/2026 3,010 -0.07 (-2.27%) 44,700 135.82 0 0 3,080 3,290 2,870
17/07/2026 3,080 -0.01 (-0.32%) 42,200 129.84 0 0 3,090 3,300 2,880
16/07/2026 3,090 -0.05 (-1.59%) 48,500 150.25 0 0 3,140 3,350 2,930
15/07/2026 3,140 -0.06 (-1.88%) 36,800 115.19 0 0 3,200 3,420 2,980
14/07/2026 3,200 0.01 (0.31%) 32,700 103.04 0 0 3,190 3,410 2,970
13/07/2026 3,190 -0.01 (-0.31%) 31,700 101.57 0 0 3,200 3,420 2,980
10/07/2026 3,200 0.04 (1.27%) 81,400 259.68 0 0 3,160 3,380 2,940
09/07/2026 3,160 0.01 (0.32%) 20,200 63.46 0 0 3,150 3,370 2,930
08/07/2026 3,150 0.01 (0.32%) 29,100 91.67 0 0 3,140 3,350 2,930
07/07/2026 3,140 -0.03 (-0.95%) 32,000 100.23 0 0 3,170 3,390 2,950
06/07/2026 3,170 -0.03 (-0.94%) 25,600 80.68 0 0 3,200 3,420 2,980
03/07/2026 3,200 -0.01 (-0.31%) 25,900 81.9 0 0 3,210 3,430 2,990
02/07/2026 3,210 0 (0%) 55,000 176.24 0 0 3,210 3,430 2,990
01/07/2026 3,210 0 (0%) 34,400 110.43 0 0 3,210 3,430 2,990
30/06/2026 3,210 -0.04 (-1.23%) 65,000 208.63 0 0 3,250 3,470 3,030
29/06/2026 3,250 0.03 (0.93%) 24,100 77.65 0 0 3,220 3,440 3,000
26/06/2026 3,220 -0.04 (-1.23%) 30,300 98.16 0 0 3,260 3,480 3,040
25/06/2026 3,260 -0.02 (-0.61%) 37,500 121.84 0 0 3,280 3,500 3,060
24/06/2026 3,280 0.01 (0.31%) 82,200 266.79 0 0 3,270 3,490 3,050
23/06/2026 3,270 -0.03 (-0.91%) 36,300 119.55 0 0 3,300 3,530 3,070
22/06/2026 3,300 -0.04 (-1.2%) 30,700 101.87 0 0 3,340 3,570 3,110
19/06/2026 3,340 0 (0%) 13,200 44.13 0 0 3,340 3,570 3,110
18/06/2026 3,340 -0.01 (-0.3%) 26,300 87.83 0 0 3,350 3,580 3,120
17/06/2026 3,350 0 (0%) 24,200 81.28 0 0 3,350 3,580 3,120
16/06/2026 3,350 0.04 (1.21%) 201,500 667.56 0 0 3,310 3,540 3,080
15/06/2026 3,310 0.01 (0.3%) 77,700 257.56 0 0 3,300 3,530 3,070
12/06/2026 3,300 -0.06 (-1.79%) 33,500 111.98 0 0 3,360 3,590 3,130
11/06/2026 3,360 0 (0%) 30,100 99.68 0 0 3,360 3,590 3,130
10/06/2026 3,360 0.04 (1.2%) 25,300 84.61 0 0 3,320 3,550 3,090
09/06/2026 3,320 0 (0%) 34,400 114.35 0 0 3,320 3,550 3,090
08/06/2026 3,320 -0.05 (-1.48%) 87,900 291.86 0 0 3,370 3,600 3,140
05/06/2026 3,370 0.03 (0.9%) 25,800 86.22 0 0 3,340 3,570 3,110
04/06/2026 3,340 -0.04 (-1.18%) 11,500 38.41 0 0 3,380 3,610 3,150
03/06/2026 3,380 0.02 (0.6%) 42,800 142.98 0 0 3,360 3,590 3,130
02/06/2026 3,360 0 (0%) 22,400 76.07 0 0 3,360 3,590 3,130
01/06/2026 3,360 0.06 (1.82%) 66,400 226.88 0 0 3,300 3,530 3,070
29/05/2026 3,300 0.02 (0.61%) 75,200 251.1 0 0 3,280 3,500 3,060
28/05/2026 3,280 0 (0%) 14,400 47.49 0 0 3,280 3,500 3,060
27/05/2026 3,280 -0.07 (-2.09%) 126,100 414.46 0 0 3,350 3,580 3,120
26/05/2026 3,350 0.04 (1.21%) 33,600 112.57 0 0 3,310 3,540 3,080
25/05/2026 3,310 -0.13 (-3.78%) 83,600 279.39 0 0 3,440 3,680 3,200
22/05/2026 3,440 -0.03 (-0.86%) 19,000 65.48 0 0 3,470 3,710 3,230
21/05/2026 3,470 0.19 (5.79%) 81,500 279.04 0 0 3,280 3,500 3,060
20/05/2026 3,280 -0.24 (-6.82%) 288,100 956.5 0 0 3,520 3,760 3,280
19/05/2026 3,520 -0.11 (-3.03%) 41,900 148.77 0 0 3,630 3,880 3,380
18/05/2026 3,630 -0.02 (-0.55%) 131,700 481.8 0 0 3,650 3,900 3,400
15/05/2026 3,650 0 (0%) 112,600 412.14 0 0 3,650 3,900 3,400
14/05/2026 3,650 0.06 (1.67%) 158,200 575.62 0 0 3,590 3,840 3,340
13/05/2026 3,590 0.16 (4.66%) 221,300 789.6 0 0 3,430 3,670 3,190
12/05/2026 3,430 0 (0%) 70,700 244.03 0 0 3,430 3,670 3,190
11/05/2026 3,430 0.01 (0.29%) 195,300 672.14 0 0 3,420 3,650 3,190
08/05/2026 3,420 0 (0%) 143,400 489.67 0 0 3,420 3,650 3,190
07/05/2026 3,420 -0.05 (-1.44%) 77,000 267.14 0 0 3,470 3,710 3,230
06/05/2026 3,470 0.02 (0.58%) 92,000 319.7 0 0 3,450 3,690 3,210
05/05/2026 3,450 -0.02 (-0.58%) 68,500 235.55 0 0 3,470 3,710 3,230
04/05/2026 3,470 -0.03 (-0.86%) 279,900 974.69 0 0 3,500 3,740 3,260
29/04/2026 3,500 0 (0%) 26,900 93.87 0 0 3,500 3,740 3,260
28/04/2026 3,500 -0.01 (-0.28%) 136,900 480.58 0 0 3,510 3,750 3,270
24/04/2026 3,510 -0.02 (-0.57%) 102,800 362.25 0 0 3,530 3,770 3,290
23/04/2026 3,530 -0.02 (-0.56%) 379,000 1,342. 0 0 3,550 3,790 3,310
22/04/2026 3,550 0 (0%) 120,800 426.9 0 0 3,550 3,790 3,310
21/04/2026 3,550 -0.05 (-1.39%) 265,500 954.06 0 0 3,600 3,850 3,350
20/04/2026 3,600 0.03 (0.84%) 121,600 437.42 0 0 3,570 3,810 3,330
17/04/2026 3,570 0.02 (0.56%) 125,400 444.34 0 0 3,550 3,790 3,310
16/04/2026 3,550 -0.12 (-3.27%) 215,600 765.3 0 0 3,670 3,920 3,420
15/04/2026 3,670 0.04 (1.1%) 133,900 489.76 0 0 3,630 3,880 3,380
14/04/2026 3,630 0.1 (2.83%) 281,900 1,015.83 0 0 3,530 3,770 3,290
13/04/2026 3,530 0.01 (0.28%) 161,600 568.62 0 0 3,520 3,760 3,280
10/04/2026 3,520 0.03 (0.86%) 116,200 407.05 0 0 3,490 3,730 3,250
09/04/2026 3,490 0.03 (0.87%) 172,400 596.57 0 0 3,460 3,700 3,220
08/04/2026 3,460 0.07 (2.06%) 277,000 953.97 0 0 3,390 3,620 3,160
07/04/2026 3,390 -0.03 (-0.88%) 164,900 559.94 0 0 3,420 3,650 3,190
06/04/2026 3,420 0.04 (1.18%) 137,300 466.85 0 0 3,380 3,610 3,150
03/04/2026 3,380 0 (0%) 105,000 355.49 0 0 3,380 3,610 3,150
02/04/2026 3,380 0.02 (0.6%) 177,800 598. 0 0 3,360 3,590 3,130
01/04/2026 3,360 0.07 (2.13%) 194,100 649.52 0 0 3,290 3,520 3,060
31/03/2026 3,290 0.01 (0.3%) 144,900 475.04 0 0 3,280 3,500 3,060
30/03/2026 3,280 0 (0%) 193,900 635.45 0 0 3,280 3,500 3,060
27/03/2026 3,280 0.08 (2.5%) 315,900 1,025.96 0 0 3,200 3,420 2,980
26/03/2026 3,200 0.01 (0.31%) 229,700 735.83 0 0 3,190 3,410 2,970
25/03/2026 3,190 0 (0%) 393,500 1,257.66 0 0 3,190 3,410 2,970
24/03/2026 3,190 0.07 (2.24%) 310,200 989.64 0 0 3,120 3,330 2,910
23/03/2026 3,120 -0.04 (-1.27%) 404,700 1,262.76 0 0 3,160 3,380 2,940
20/03/2026 3,160 -0.02 (-0.63%) 186,200 590.04 0 0 3,180 3,400 2,960
19/03/2026 3,180 0 (0%) 111,400 354.09 0 0 3,180 3,400 2,960
18/03/2026 3,180 0 (0%) 172,000 547.25 0 0 3,180 3,400 2,960
17/03/2026 3,180 0.01 (0.32%) 265,000 845.63 0 0 3,170 3,390 2,950
16/03/2026 3,170 0.04 (1.28%) 154,400 491.48 0 0 3,130 3,340 2,920

Historical Data-ko - BSC

icon BSC Trading icon BSC Smart Invest icon 원격 상담
간단히 보기
빠른 연결